思源电气(002028)股票行情
思源电气(002028)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 209.99 | 212.86 | 7.86 | 3.83% | 208.34 | 215.70 | 88395 | 188296.03 | 1.46% |
| 2026-03-24 | 203.98 | 205.00 | 3.20 | 1.59% | 200.30 | 208.99 | 86099 | 175577.98 | 1.42% |
| 2026-03-23 | 200.20 | 201.80 | -1.90 | -0.93% | 199.60 | 205.50 | 108755 | 220335.95 | 1.79% |
| 2026-03-20 | 212.05 | 203.70 | -7.40 | -3.51% | 203.00 | 213.77 | 102293 | 211973.62 | 1.69% |
| 2026-03-19 | 215.68 | 211.10 | -8.53 | -3.88% | 210.21 | 218.50 | 82917 | 176785.97 | 1.37% |
| 2026-03-18 | 212.00 | 219.63 | 8.18 | 3.87% | 211.94 | 220.47 | 106153 | 229631.89 | 1.75% |
| 2026-03-17 | 209.71 | 211.45 | 2.65 | 1.27% | 207.89 | 217.50 | 103148 | 220625.81 | 1.70% |
| 2026-03-16 | 211.38 | 208.80 | -2.60 | -1.23% | 201.38 | 212.38 | 121154 | 248637.77 | 2.00% |
| 2026-03-13 | 211.18 | 211.40 | -1.71 | -0.80% | 208.52 | 214.88 | 87594 | 185742.02 | 1.44% |
| 2026-03-12 | 218.42 | 213.11 | -7.85 | -3.55% | 210.50 | 220.25 | 151892 | 325595.38 | 2.50% |
| 2026-03-11 | 225.00 | 220.96 | -6.91 | -3.03% | 216.50 | 226.82 | 119944 | 264499.22 | 1.98% |
| 2026-03-10 | 229.42 | 227.87 | -1.19 | -0.52% | 224.00 | 231.50 | 76564 | 174142.31 | 1.26% |
| 2026-03-09 | 226.80 | 229.06 | -4.45 | -1.91% | 220.43 | 230.03 | 110762 | 249417.45 | 1.83% |
| 2026-03-06 | 228.82 | 233.51 | 2.81 | 1.22% | 228.60 | 239.12 | 103383 | 242440.86 | 1.70% |
| 2026-03-05 | 224.99 | 230.70 | 5.81 | 2.58% | 224.77 | 236.28 | 120474 | 278534.28 | 1.99% |
| 2026-03-04 | 216.44 | 224.89 | 5.49 | 2.50% | 216.44 | 231.89 | 120490 | 271874.34 | 1.99% |
| 2026-03-03 | 221.84 | 219.40 | -3.13 | -1.41% | 218.88 | 225.35 | 95305 | 211143.72 | 1.57% |
| 2026-03-02 | 213.57 | 222.53 | 8.10 | 3.78% | 212.29 | 224.50 | 104827 | 232216.11 | 1.73% |
| 2026-02-27 | 222.78 | 214.43 | -12.89 | -5.67% | 210.53 | 226.00 | 165844 | 355870.22 | 2.73% |
| 2026-02-26 | 222.02 | 227.32 | 3.42 | 1.53% | 220.38 | 231.11 | 82452 | 186859.44 | 1.36% |
| 2026-02-25 | 223.00 | 223.90 | -0.18 | -0.08% | 218.95 | 226.43 | 71152 | 158658.97 | 1.17% |
| 2026-02-24 | 214.92 | 224.08 | 11.45 | 5.38% | 212.93 | 228.62 | 86504 | 192466.64 | 1.43% |
| 2026-02-13 | 215.99 | 212.63 | -5.86 | -2.68% | 212.03 | 217.85 | 75846 | 162738.05 | 1.25% |
| 2026-02-12 | 208.60 | 218.49 | 11.89 | 5.76% | 207.00 | 221.50 | 90548 | 195686.70 | 1.49% |
| 2026-02-11 | 206.90 | 206.60 | -1.40 | -0.67% | 204.24 | 210.33 | 50329 | 103812.34 | 0.83% |
| 2026-02-10 | 202.08 | 208.00 | 6.00 | 2.97% | 197.60 | 210.88 | 97552 | 200181.56 | 1.61% |
| 2026-02-09 | 191.76 | 202.00 | 14.00 | 7.45% | 191.59 | 202.77 | 118570 | 234471.33 | 1.95% |
| 2026-02-06 | 192.38 | 188.00 | -4.38 | -2.28% | 188.00 | 193.88 | 82653 | 157505.77 | 1.36% |
| 2026-02-05 | 201.00 | 192.38 | -9.45 | -4.68% | 188.80 | 201.96 | 114488 | 220744.66 | 1.89% |
| 2026-02-04 | 199.50 | 201.83 | 2.33 | 1.17% | 196.93 | 203.51 | 93167 | 186376.92 | 1.54% |
| 2026-02-03 | 185.20 | 199.50 | 12.44 | 6.65% | 185.10 | 200.10 | 148948 | 289930.56 | 2.45% |
| 2026-02-02 | 188.49 | 187.06 | 2.26 | 1.22% | 184.72 | 194.35 | 153273 | 290939.12 | 2.53% |
| 2026-01-30 | 183.41 | 184.80 | -1.09 | -0.59% | 178.50 | 186.81 | 105989 | 194254.89 | 1.75% |
| 2026-01-29 | 191.66 | 185.89 | -5.80 | -3.03% | 185.77 | 191.70 | 112320 | 211617.59 | 1.85% |
| 2026-01-28 | 189.34 | 191.69 | 2.43 | 1.28% | 187.50 | 193.96 | 106483 | 203053.66 | 1.75% |
| 2026-01-27 | 190.50 | 189.26 | -0.51 | -0.27% | 187.60 | 194.26 | 78993 | 150015.91 | 1.30% |
| 2026-01-26 | 187.52 | 189.77 | 1.21 | 0.64% | 187.10 | 194.57 | 107754 | 205964.92 | 1.78% |
| 2026-01-23 | 190.00 | 188.56 | -2.47 | -1.29% | 187.66 | 193.43 | 116907 | 222033.25 | 1.93% |
| 2026-01-22 | 196.96 | 191.03 | -5.92 | -3.01% | 188.18 | 200.86 | 157160 | 302520.56 | 2.59% |
| 2026-01-21 | 192.79 | 196.95 | 0.13 | 0.07% | 188.00 | 201.56 | 169109 | 331666.00 | 2.79% |
| 2026-01-20 | 202.45 | 196.82 | -7.67 | -3.75% | 191.15 | 202.45 | 224558 | 440982.12 | 3.70% |
| 2026-01-19 | 189.98 | 204.49 | 18.59 | 10.00% | 189.53 | 204.49 | 237388 | 466084.25 | 3.91% |
| 2026-01-16 | 185.89 | 185.90 | 16.90 | 10.00% | 181.80 | 185.90 | 152733 | 282978.12 | 2.52% |
| 2026-01-15 | 161.85 | 169.00 | 7.13 | 4.40% | 161.85 | 170.50 | 117801 | 197748.17 | 1.94% |
| 2026-01-14 | 162.39 | 161.87 | -0.46 | -0.28% | 160.00 | 167.97 | 119114 | 194934.56 | 1.96% |
| 2026-01-13 | 160.02 | 162.33 | 3.04 | 1.91% | 156.18 | 168.67 | 177506 | 288449.34 | 2.93% |
| 2026-01-12 | 160.50 | 159.29 | -0.26 | -0.16% | 155.70 | 160.50 | 77294 | 122309.62 | 1.27% |
| 2026-01-09 | 152.01 | 159.55 | 6.66 | 4.36% | 151.00 | 160.10 | 94299 | 148475.62 | 1.55% |
| 2026-01-08 | 154.33 | 152.89 | -1.44 | -0.93% | 151.08 | 157.00 | 60385 | 92467.12 | 1.00% |
| 2026-01-07 | 151.01 | 154.33 | 4.43 | 2.96% | 149.25 | 155.55 | 99577 | 152612.78 | 1.64% |
| 2026-01-06 | 151.04 | 149.90 | -1.25 | -0.83% | 149.00 | 153.17 | 66831 | 100678.45 | 1.10% |
| 2026-01-05 | 154.59 | 151.15 | -3.44 | -2.23% | 148.68 | 155.00 | 99236 | 149903.77 | 1.64% |
| 2025-12-31 | 156.00 | 154.59 | -1.41 | -0.90% | 153.00 | 156.99 | 36679 | 56617.18 | 0.60% |
| 2025-12-30 | 153.57 | 156.00 | 0.38 | 0.24% | 153.57 | 158.61 | 46446 | 72421.95 | 0.77% |
| 2025-12-29 | 161.00 | 155.62 | -5.38 | -3.34% | 155.00 | 161.35 | 60883 | 95801.95 | 1.00% |
| 2025-12-26 | 154.33 | 161.00 | 6.27 | 4.05% | 153.60 | 162.40 | 88530 | 141006.03 | 1.46% |
| 2025-12-25 | 149.79 | 154.73 | 4.87 | 3.25% | 148.50 | 157.68 | 66124 | 101981.37 | 1.09% |
| 2025-12-24 | 149.10 | 149.86 | -0.33 | -0.22% | 147.25 | 150.63 | 40637 | 60700.00 | 0.67% |
| 2025-12-23 | 150.02 | 150.19 | -0.11 | -0.07% | 148.01 | 151.31 | 50557 | 75555.31 | 0.83% |
| 2025-12-22 | 147.10 | 150.30 | 4.45 | 3.05% | 145.00 | 150.56 | 70796 | 105143.35 | 1.17% |
| 2025-12-19 | 145.13 | 145.85 | 1.65 | 1.14% | 145.13 | 148.50 | 65563 | 96462.98 | 1.08% |
| 2025-12-18 | 148.01 | 144.20 | -5.90 | -3.93% | 144.20 | 149.65 | 70743 | 102881.30 | 1.17% |
| 2025-12-17 | 149.28 | 150.10 | 0.91 | 0.61% | 146.70 | 151.40 | 75909 | 113147.02 | 1.25% |
| 2025-12-16 | 154.93 | 149.19 | -5.83 | -3.76% | 146.00 | 155.01 | 113013 | 168312.47 | 1.86% |
| 2025-12-15 | 150.50 | 155.02 | 2.92 | 1.92% | 150.50 | 158.55 | 91478 | 142398.08 | 1.51% |
| 2025-12-12 | 154.01 | 152.10 | -1.78 | -1.16% | 150.80 | 157.00 | 93961 | 143977.83 | 1.55% |
| 2025-12-11 | 159.49 | 153.88 | -3.22 | -2.05% | 153.88 | 161.99 | 72110 | 113344.66 | 1.19% |
| 2025-12-10 | 155.32 | 157.10 | 0.34 | 0.22% | 153.95 | 157.80 | 48186 | 75346.09 | 0.79% |
| 2025-12-09 | 154.01 | 156.76 | 1.73 | 1.12% | 152.50 | 159.66 | 73414 | 114959.42 | 1.21% |
| 2025-12-08 | 160.76 | 155.03 | -3.88 | -2.44% | 151.50 | 161.90 | 90335 | 140293.77 | 1.49% |
| 2025-12-05 | 149.43 | 158.91 | 8.91 | 5.94% | 148.15 | 159.70 | 99590 | 155508.48 | 1.64% |
| 2025-12-04 | 147.62 | 150.00 | 2.35 | 1.59% | 146.13 | 152.50 | 65385 | 98025.35 | 1.08% |
| 2025-12-03 | 145.00 | 147.65 | 2.63 | 1.81% | 144.11 | 150.14 | 63297 | 93834.07 | 1.04% |
| 2025-12-02 | 144.68 | 145.02 | -0.35 | -0.24% | 142.49 | 146.19 | 41976 | 60635.16 | 0.69% |
| 2025-12-01 | 143.50 | 145.37 | 1.87 | 1.30% | 141.59 | 146.45 | 63593 | 91635.41 | 1.05% |
| 2025-11-28 | 139.61 | 143.50 | 3.17 | 2.26% | 139.39 | 144.80 | 66452 | 94625.72 | 1.10% |
| 2025-11-27 | 141.03 | 140.33 | -0.67 | -0.48% | 139.82 | 147.26 | 90341 | 129082.91 | 1.49% |
| 2025-11-26 | 144.23 | 141.00 | -2.70 | -1.88% | 140.00 | 144.60 | 101398 | 144012.61 | 1.67% |
| 2025-11-25 | 137.25 | 143.70 | 7.20 | 5.27% | 137.00 | 145.69 | 103694 | 147989.06 | 1.71% |
| 2025-11-24 | 135.19 | 136.50 | 0.72 | 0.53% | 133.50 | 137.06 | 87169 | 118071.55 | 1.44% |
深证大盘股票行情在线 K线走势图
思源电气(002028)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
